Nodebis Applications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 10.764 | 10.764 | 10.666 | 10.764 | 10.764 | 1,033 |
| 2024-08-27 | 10.275 | 10.275 | 10.275 | 10.275 | 10.275 | 10 |
| 2024-08-26 | 10.079 | 10.275 | 9.981 | 10.275 | 10.275 | 3,667 |
| 2024-08-23 | 10.079 | 10.177 | 10.079 | 10.079 | 10.079 | 2,433 |
| 2024-08-22 | 10.079 | 10.177 | 10.079 | 10.177 | 10.177 | 1,006 |
| 2024-08-21 | 10.764 | 10.764 | 10.764 | 10.764 | 10.764 | 570 |
| 2024-08-20 | 10.764 | 11.449 | 10.764 | 11.449 | 11.449 | 24 |
| 2024-08-19 | 10.764 | 10.862 | 10.764 | 10.862 | 10.862 | 543 |
| 2024-08-15 | 10.764 | 10.764 | 10.764 | 10.764 | 10.764 | 3 |
| 2024-08-13 | 10.764 | 10.862 | 10.764 | 10.862 | 10.862 | 193 |
| 2024-08-07 | 10.373 | 10.373 | 10.373 | 10.373 | 10.373 | 480 |
| 2024-08-05 | 10.764 | 10.764 | 10.764 | 10.764 | 10.764 | 259 |
| 2024-08-02 | 10.764 | 10.764 | 10.764 | 10.764 | 10.764 | 53 |
| 2024-07-31 | 10.764 | 10.764 | 10.764 | 10.764 | 10.764 | 41 |
| 2024-07-30 | 12.134 | 12.134 | 10.764 | 10.764 | 10.764 | 1,080 |
| 2024-07-26 | 12.134 | 12.134 | 12.134 | 12.134 | 12.134 | 18 |
| 2024-07-22 | 12.134 | 12.134 | 12.134 | 12.134 | 12.134 | 50 |
| 2024-07-18 | 12.134 | 12.134 | 12.134 | 12.134 | 12.134 | 38 |
| 2024-07-17 | 12.134 | 12.134 | 12.134 | 12.134 | 12.134 | 1 |
| 2024-07-15 | 12.232 | 12.721 | 12.134 | 12.134 | 12.134 | 268 |
| 2024-07-12 | 12.232 | 12.232 | 12.232 | 12.232 | 12.232 | 4,603 |
| 2024-07-11 | 12.134 | 12.134 | 12.134 | 12.134 | 12.134 | 17 |
| 2024-07-10 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 178 |
| 2024-07-09 | 12.428 | 12.428 | 12.134 | 12.134 | 12.134 | 6,621 |
| 2024-07-05 | 11.841 | 12.428 | 11.743 | 11.743 | 11.743 | 1,448 |
| 2024-07-04 | 11.841 | 11.841 | 11.841 | 11.841 | 11.841 | 58 |
| 2024-07-03 | 11.841 | 11.841 | 11.841 | 11.841 | 11.841 | 423 |
| 2024-07-02 | 12.428 | 12.428 | 12.428 | 12.428 | 12.428 | 2,059 |
| 2024-07-01 | 12.428 | 12.428 | 12.330 | 12.330 | 12.330 | 1,341 |
| 2024-06-28 | 12.526 | 12.721 | 12.330 | 12.330 | 12.330 | 16,556 |
| 2024-06-27 | 12.330 | 12.330 | 11.743 | 11.743 | 11.743 | 21,856 |
| 2024-06-26 | 12.526 | 12.721 | 12.330 | 12.330 | 12.330 | 5,866 |
| 2024-06-25 | 11.841 | 12.428 | 11.743 | 12.428 | 12.428 | 10,651 |
| 2024-06-24 | 11.743 | 11.743 | 11.743 | 11.743 | 11.743 | 107 |
| 2024-06-20 | 11.449 | 11.939 | 11.449 | 11.939 | 11.939 | 643 |
| 2024-06-19 | 11.254 | 12.721 | 9.786 | 12.721 | 12.721 | 26,801 |
| 2024-06-18 | 12.036 | 12.036 | 11.547 | 11.547 | 11.547 | 855 |
| 2024-06-17 | 12.330 | 12.721 | 11.743 | 12.721 | 12.721 | 8,561 |
| 2024-06-14 | 10.373 | 11.841 | 10.373 | 11.743 | 11.743 | 9,089 |
| 2024-06-13 | 10.373 | 10.960 | 10.373 | 10.373 | 10.373 | 4,369 |
| 2024-06-12 | 10.373 | 10.373 | 9.786 | 10.373 | 10.373 | 4,513 |
| 2024-06-11 | 10.373 | 10.373 | 10.079 | 10.079 | 10.079 | 1,311 |
| 2024-06-10 | 9.981 | 10.373 | 9.981 | 10.373 | 10.373 | 2,066 |
| 2024-06-07 | 10.275 | 10.275 | 10.079 | 10.079 | 10.079 | 498 |
| 2024-06-05 | 10.275 | 10.275 | 10.275 | 10.275 | 10.275 | 639 |
| 2024-06-04 | 10.373 | 10.373 | 10.177 | 10.275 | 10.275 | 2,891 |
| 2024-06-03 | 10.373 | 10.373 | 10.079 | 10.079 | 10.079 | 315 |
| 2024-05-31 | 11.939 | 11.939 | 10.079 | 11.156 | 11.156 | 3,436 |
| 2024-05-30 | 11.254 | 11.743 | 11.254 | 11.254 | 11.254 | 4,101 |
| 2024-05-29 | 10.862 | 11.645 | 10.862 | 11.058 | 11.058 | 8,813 |
| 2024-05-28 | 10.177 | 11.449 | 9.981 | 10.862 | 10.862 | 2,445 |
| 2024-05-27 | 10.569 | 10.569 | 9.786 | 9.786 | 9.786 | 4,801 |
| 2024-05-24 | 9.884 | 10.471 | 9.786 | 10.177 | 10.177 | 2,189 |
| 2024-05-23 | 9.786 | 10.862 | 9.786 | 9.786 | 9.786 | 28,455 |
| 2024-05-22 | 12.819 | 13.113 | 9.688 | 9.688 | 9.688 | 57,085 |
| 2024-05-21 | 14.679 | 14.679 | 11.547 | 12.819 | 12.819 | 12,998 |
| 2024-05-20 | 13.700 | 14.385 | 13.700 | 14.385 | 14.385 | 419 |
| 2024-05-17 | 14.189 | 14.189 | 13.602 | 13.602 | 13.602 | 458 |
| 2024-05-16 | 15.168 | 15.168 | 14.287 | 14.287 | 14.287 | 2,284 |
| 2024-05-15 | 14.483 | 14.776 | 14.483 | 14.776 | 14.776 | 296 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.